Report issue
STONKS Sol STONKS
STONKS Price
Historical Data for STONKS Sol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.037 | $ 0.0387 | $ 0.0353 | $ 0.0373 | $ 0.0382 | +3.21% | $ 3,139,069 | +6.44% | $ 38,195,017 | +3.28% |
16 Apr | $ 0.04 | $ 0.0431 | $ 0.0367 | $ 0.0392 | $ 0.037 | -7.53% | $ 2,949,071 | -19.1% | $ 36,981,827 | -7.60% |
15 Apr | $ 0.0386 | $ 0.0459 | $ 0.0367 | $ 0.0403 | $ 0.04 | +3.62% | $ 3,644,166 | +18.8% | $ 40,024,380 | +3.60% |
14 Apr | $ 0.043 | $ 0.0498 | $ 0.0375 | $ 0.0423 | $ 0.0386 | -10.2% | $ 3,068,401 | -3.30% | $ 38,634,989 | -10.3% |
13 Apr | $ 0.037 | $ 0.0441 | $ 0.037 | $ 0.0403 | $ 0.0431 | +16.3% | $ 3,173,116 | +38.6% | $ 43,062,726 | +16.3% |
12 Apr | $ 0.0333 | $ 0.0377 | $ 0.0333 | $ 0.0353 | $ 0.037 | +11.3% | $ 2,289,292 | -23.7% | $ 37,025,725 | +13.4% |
11 Apr | $ 0.031 | $ 0.0334 | $ 0.0306 | $ 0.0319 | $ 0.0327 | +5.30% | $ 2,999,426 | -6.36% | $ 32,660,685 | +5.04% |
10 Apr | $ 0.031 | $ 0.0321 | $ 0.0302 | $ 0.0311 | $ 0.0311 | +0.22% | $ 3,203,171 | -52.6% | $ 31,093,580 | +0.22% |
9 Apr | $ 0.0297 | $ 0.0323 | $ 0.0278 | $ 0.0302 | $ 0.031 | +4.44% | $ 6,759,390 | +91.9% | $ 31,024,118 | +4.34% |
8 Apr | $ 0.0295 | $ 0.032 | $ 0.0289 | $ 0.03 | $ 0.0297 | +0.95% | $ 3,522,747 | -63.3% | $ 29,734,948 | +0.97% |
7 Apr | $ 0.0301 | $ 0.0321 | $ 0.0266 | $ 0.0296 | $ 0.0295 | -2.12% | $ 9,602,708 | +147.5% | $ 29,449,553 | -2.11% |
6 Apr | $ 0.0326 | $ 0.0332 | $ 0.0296 | $ 0.0314 | $ 0.0301 | -7.70% | $ 3,879,277 | +120.4% | $ 30,085,644 | -7.61% |
5 Apr | $ 0.0326 | $ 0.0335 | $ 0.0319 | $ 0.0326 | $ 0.0326 | -0.05% | $ 1,759,938 | -58.8% | $ 32,561,989 | -0.04% |
4 Apr | $ 0.0306 | $ 0.0342 | $ 0.0304 | $ 0.032 | $ 0.0326 | +6.48% | $ 4,270,961 | +34.4% | $ 32,576,590 | +6.40% |
3 Apr | $ 0.0322 | $ 0.033 | $ 0.0294 | $ 0.0313 | $ 0.0306 | -4.77% | $ 3,177,739 | -48.1% | $ 30,616,252 | -4.78% |
2 Apr | $ 0.0301 | $ 0.0352 | $ 0.0299 | $ 0.0318 | $ 0.0322 | +6.93% | $ 6,122,279 | +124.2% | $ 32,152,750 | +6.93% |
1 Apr | $ 0.0299 | $ 0.0311 | $ 0.0289 | $ 0.03 | $ 0.0301 | +0.64% | $ 2,730,171 | -17.2% | $ 30,068,013 | +0.64% |
31 Mar | $ 0.03 | $ 0.031 | $ 0.0295 | $ 0.0301 | $ 0.0299 | -0.50% | $ 3,296,650 | +21.3% | $ 29,875,687 | -0.42% |
30 Mar | $ 0.0311 | $ 0.0316 | $ 0.0291 | $ 0.0305 | $ 0.03 | -3.59% | $ 2,717,578 | +10.1% | $ 30,002,680 | -3.11% |
29 Mar | $ 0.0305 | $ 0.0318 | $ 0.0295 | $ 0.0307 | $ 0.031 | +1.39% | $ 2,469,321 | -37.2% | $ 30,964,196 | +1.97% |
28 Mar | $ 0.0295 | $ 0.0313 | $ 0.0285 | $ 0.0299 | $ 0.0304 | +3.08% | $ 3,933,586 | +0.97% | $ 30,367,259 | +2.11% |
27 Mar | $ 0.0333 | $ 0.0333 | $ 0.029 | $ 0.0313 | $ 0.0297 | -10.7% | $ 3,895,835 | -61% | $ 29,740,846 | -10.7% |
26 Mar | $ 0.0335 | $ 0.0342 | $ 0.0324 | $ 0.0333 | $ 0.0333 | -0.43% | $ 9,981,590 | +259% | $ 33,317,641 | -0.27% |
25 Mar | $ 0.034 | $ 0.0345 | $ 0.0326 | $ 0.0336 | $ 0.0334 | -1.61% | $ 2,780,700 | -14.3% | $ 33,407,677 | -1.42% |
24 Mar | $ 0.0334 | $ 0.0353 | $ 0.0327 | $ 0.0338 | $ 0.0339 | +1.41% | $ 3,246,386 | +48.9% | $ 33,890,559 | +1.14% |
23 Mar | $ 0.0371 | $ 0.0379 | $ 0.0325 | $ 0.0352 | $ 0.0335 | -9.67% | $ 2,180,201 | +20.8% | $ 33,507,047 | -9.65% |
22 Mar | $ 0.0334 | $ 0.0406 | $ 0.0334 | $ 0.0361 | $ 0.0371 | +11% | $ 1,804,943 | +0.51% | $ 37,087,367 | +11% |
21 Mar | $ 0.0326 | $ 0.0336 | $ 0.0322 | $ 0.0329 | $ 0.0334 | +2.55% | $ 1,795,859 | -17% | $ 33,410,001 | +2.57% |
20 Mar | $ 0.0353 | $ 0.0353 | $ 0.032 | $ 0.0338 | $ 0.0326 | -7.68% | $ 2,163,520 | -28.8% | $ 32,571,366 | -7.67% |
19 Mar | $ 0.035 | $ 0.0367 | $ 0.0326 | $ 0.0349 | $ 0.0353 | +0.76% | $ 3,038,029 | +6.68% | $ 35,277,047 | +0.76% |
18 Mar | $ 0.0307 | $ 0.0367 | $ 0.0294 | $ 0.033 | $ 0.035 | +13.9% | $ 2,847,767 | -39.3% | $ 35,010,703 | +13.9% |
17 Mar | $ 0.0355 | $ 0.0359 | $ 0.0292 | $ 0.0328 | $ 0.0307 | -13.4% | $ 4,689,224 | 0% | $ 30,726,868 | 0% |
1 - 32 from 32
Show rows
50